|
 ANGLO AMERICAN PLC ORD USD0.549 - [Ticker: AAL.L] |     | | Last Trade | 1,468.50 | Last Trade Time | 2017-11-01 - 21:12 | | Variation | +48.50 (+3.42%) | Open | 1,442.00 | | High | 1,481.00 | Low | 1,435.50 | | Volume | 8,622,681 | Average Volume (3m) | 5,690,850 | | Yield | 2.59 | Bid / Ask | 1,385.00 x 45,000 - 1,476.00 x 65,000 | | Former Close | 1,420.00 | 52 Week Range | [950.10 - 1,529.01] | | PER | 4.84% | EPS | 293.30 | | Ex-Dividend Date | 2018-04-20 | Dividend Payment | N/A | | Market Capitalization | 18 | 1 Year Price-Target | N/A | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AAL.L quotes from 2000-01-01 to 2018-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 0 | 3,500.00 | 3,600.00 | 3,479.99 | 3,592.00 | 00:00:00 | | 2000-12-05 | 0 | 3,592.00 | 3,750.01 | 3,500.00 | 3,715.01 | 00:00:00 | | 2000-12-06 | 0 | 3,660.00 | 3,820.99 | 3,660.00 | 3,730.00 | 00:00:00 | | 2000-12-07 | 0 | 3,769.01 | 3,801.01 | 3,711.71 | 3,735.00 | 00:00:00 | | 2000-12-08 | 0 | 3,750.01 | 3,912.99 | 3,728.01 | 3,896.99 | 00:00:00 | | 2000-12-11 | 0 | 3,920.01 | 3,960.00 | 3,895.00 | 3,901.99 | 00:00:00 | | 2000-12-12 | 0 | 3,934.07 | 3,934.07 | 3,879.99 | 3,900.00 | 00:00:00 | | 2000-12-13 | 0 | 3,890.00 | 3,895.00 | 3,760.00 | 3,760.00 | 00:00:00 | | 2000-12-14 | 0 | 3,745.01 | 3,745.01 | 3,650.01 | 3,679.99 | 00:00:00 | | 2000-12-15 | 0 | 3,630.00 | 3,630.00 | 3,504.99 | 3,535.00 | 00:00:00 | | 2000-12-18 | 0 | 3,557.00 | 3,900.00 | 3,504.99 | 3,669.99 | 00:00:00 | | 2000-12-19 | 0 | 3,668.00 | 3,731.99 | 3,620.99 | 3,620.99 | 00:00:00 | | 2000-12-20 | 0 | 3,650.01 | 3,665.00 | 3,574.99 | 3,642.99 | 00:00:00 | | 2000-12-21 | 0 | 3,642.99 | 3,675.75 | 3,585.01 | 3,673.00 | 00:00:00 | | 2000-12-22 | 0 | 3,690.01 | 3,700.00 | 3,660.00 | 3,669.99 | 00:00:00 | | 2000-12-25 | 0 | 3,669.99 | 3,669.99 | 3,669.99 | 3,669.99 | 00:00:00 | | 2000-12-26 | 0 | 3,669.99 | 3,669.99 | 3,669.99 | 3,669.99 | 00:00:00 | | 2000-12-27 | 0 | 3,698.99 | 3,791.02 | 3,631.99 | 3,785.01 | 00:00:00 | | 2000-12-28 | 0 | 3,749.00 | 3,769.99 | 3,669.99 | 3,698.99 | 00:00:00 | | 2000-12-29 | 0 | 3,800.00 | 3,800.00 | 3,690.01 | 3,690.01 | 00:00:00 | | 2001-01-01 | 0 | 3,690.01 | 3,690.01 | 3,690.01 | 3,690.01 | 00:00:00 | | 2001-01-02 | 705,100 | 3,674.99 | 3,674.99 | 3,674.99 | 3,674.99 | 00:00:00 | | 2001-01-03 | 396,800 | 3,690.01 | 3,690.01 | 3,690.01 | 3,690.01 | 00:00:00 | | 2001-01-04 | 1,491,300 | 3,950.01 | 3,950.01 | 3,950.01 | 3,950.01 | 00:00:00 | | 2001-01-05 | 1,725,500 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 00:00:00 | | 2001-01-08 | 790,500 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 00:00:00 | | 2001-01-09 | 430,100 | 3,858.01 | 3,858.01 | 3,858.01 | 3,858.01 | 00:00:00 | | 2001-01-10 | 1,070,300 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 00:00:00 | | 2001-01-11 | 1,258,100 | 3,855.01 | 3,855.01 | 3,855.01 | 3,855.01 | 00:00:00 | | 2001-01-12 | 860,800 | 3,839.99 | 3,839.99 | 3,839.99 | 3,839.99 | 00:00:00 | | 2001-01-15 | 465,700 | 3,831.99 | 3,831.99 | 3,831.99 | 3,831.99 | 00:00:00 | | 2001-01-16 | 1,191,800 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 00:00:00 | | 2001-01-17 | 1,898,200 | 3,996.01 | 3,996.01 | 3,996.01 | 3,996.01 | 00:00:00 | | 2001-01-18 | 1,801,000 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 00:00:00 | | 2001-01-19 | 3,875,400 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 00:00:00 | | 2001-01-22 | 2,748,300 | 4,115.99 | 4,115.99 | 4,115.99 | 4,115.99 | 00:00:00 | | 2001-01-23 | 749,900 | 4,104.99 | 4,104.99 | 4,104.99 | 4,104.99 | 00:00:00 | | 2001-01-24 | 0 | 4,054.00 | 4,054.00 | 4,054.00 | 4,054.00 | 00:00:00 | | 2001-01-25 | 1,292,900 | 4,045.01 | 4,045.01 | 4,045.01 | 4,045.01 | 00:00:00 | | 2001-01-26 | 0 | 4,093.99 | 4,093.99 | 4,093.99 | 4,093.99 | 00:00:00 | | 2001-01-29 | 1,054,200 | 4,147.99 | 4,147.99 | 4,147.99 | 4,147.99 | 00:00:00 | | 2001-01-30 | 1,197,500 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 00:00:00 | | 2001-01-31 | 3,095,600 | 4,152.99 | 4,152.99 | 4,152.99 | 4,152.99 | 00:00:00 | | 2001-02-01 | 13,137,100 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 00:00:00 | | 2001-02-02 | 8,740,600 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 00:00:00 | | 2001-02-05 | 4,447,000 | 4,339.99 | 4,339.99 | 4,339.99 | 4,339.99 | 00:00:00 | | 2001-02-06 | 1,923,900 | 4,328.01 | 4,328.01 | 4,328.01 | 4,328.01 | 00:00:00 | | 2001-02-07 | 1,794,300 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 00:00:00 | | 2001-02-08 | 1,562,300 | 4,242.99 | 4,242.99 | 4,242.99 | 4,242.99 | 00:00:00 | | 2001-02-09 | 1,389,100 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 00:00:00 | | 2001-02-12 | 2,189,500 | 4,371.99 | 4,371.99 | 4,371.99 | 4,371.99 | 00:00:00 | | 2001-02-13 | 3,013,600 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 00:00:00 | | 2001-02-14 | 2,525,100 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 00:00:00 | | 2001-02-15 | 8,958,800 | 4,580.01 | 4,580.01 | 4,580.01 | 4,580.01 | 00:00:00 | | 2001-02-16 | 2,780,100 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 00:00:00 | | 2001-02-19 | 3,408,400 | 4,720.01 | 4,720.01 | 4,720.01 | 4,720.01 | 00:00:00 | | 2001-02-20 | 2,418,800 | 4,650.01 | 4,650.01 | 4,650.01 | 4,650.01 | 00:00:00 | | 2001-02-21 | 2,304,700 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 00:00:00 | | 2001-02-22 | 2,789,400 | 4,736.00 | 4,736.00 | 4,736.00 | 4,736.00 | 00:00:00 | | 2001-02-23 | 2,923,800 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 00:00:00 | | 2001-02-26 | 2,066,800 | 4,680.01 | 4,680.01 | 4,680.01 | 4,680.01 | 00:00:00 | | 2001-02-27 | 2,819,900 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 00:00:00 | | 2001-02-28 | 2,577,200 | 4,510.02 | 4,510.02 | 4,510.02 | 4,510.02 | 00:00:00 | | 2001-03-01 | 2,551,500 | 4,534.01 | 4,534.01 | 4,534.01 | 4,534.01 | 00:00:00 | | 2001-03-02 | 2,016,200 | 4,558.99 | 4,558.99 | 4,558.99 | 4,558.99 | 00:00:00 | | 2001-03-05 | 1,010,900 | 4,610.02 | 4,610.02 | 4,610.02 | 4,610.02 | 00:00:00 | | 2001-03-06 | 1,466,400 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 00:00:00 | | 2001-03-07 | 1,005,300 | 4,620.99 | 4,620.99 | 4,620.99 | 4,620.99 | 00:00:00 | | 2001-03-08 | 1,727,700 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 00:00:00 | | 2001-03-09 | 1,116,300 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 00:00:00 | | 2001-03-12 | 1,132,400 | 4,555.99 | 4,555.99 | 4,555.99 | 4,555.99 | 00:00:00 | | 2001-03-13 | 1,576,400 | 4,585.01 | 4,585.01 | 4,585.01 | 4,585.01 | 00:00:00 | | 2001-03-14 | 0 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 00:00:00 | | 2001-03-15 | 3,047,300 | 4,268.00 | 4,268.00 | 4,268.00 | 4,268.00 | 00:00:00 | | 2001-03-16 | 3,805,600 | 4,104.01 | 4,104.01 | 4,104.01 | 4,104.01 | 00:00:00 | | 2001-03-19 | 1,611,200 | 4,177.01 | 4,177.01 | 4,177.01 | 4,177.01 | 00:00:00 | | 2001-03-20 | 15,322,600 | 4,239.99 | 4,239.99 | 4,239.99 | 4,239.99 | 00:00:00 | | 2001-03-21 | 1,293,300 | 4,101.99 | 4,101.99 | 4,101.99 | 4,101.99 | 00:00:00 | | 2001-03-22 | 2,146,800 | 3,804.99 | 3,804.99 | 3,804.99 | 3,804.99 | 00:00:00 | | 2001-03-23 | 1,995,900 | 4,009.99 | 4,009.99 | 4,009.99 | 4,009.99 | 00:00:00 | | 2001-03-26 | 14,330,900 | 4,039.99 | 4,039.99 | 4,039.99 | 4,039.99 | 00:00:00 | | 2001-03-27 | 1,983,000 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 00:00:00 | | 2001-03-28 | 1,627,600 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 00:00:00 | | 2001-03-29 | 3,255,500 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 00:00:00 | | 2001-03-30 | 1,708,200 | 4,009.99 | 4,009.99 | 4,009.99 | 4,009.99 | 00:00:00 | | 2001-04-02 | 1,080,900 | 3,838.00 | 3,838.00 | 3,838.00 | 3,838.00 | 00:00:00 | | 2001-04-03 | 2,539,500 | 3,715.01 | 3,715.01 | 3,715.01 | 3,715.01 | 00:00:00 | | 2001-04-04 | 1,772,000 | 3,722.00 | 3,722.00 | 3,722.00 | 3,722.00 | 00:00:00 | | 2001-04-05 | 1,698,000 | 3,874.99 | 3,874.99 | 3,874.99 | 3,874.99 | 00:00:00 | | 2001-04-06 | 2,270,500 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 00:00:00 | | 2001-04-09 | 1,443,200 | 4,020.01 | 4,020.01 | 4,020.01 | 4,020.01 | 00:00:00 | | 2001-04-10 | 1,654,700 | 4,239.99 | 4,239.99 | 4,239.99 | 4,239.99 | 00:00:00 | | 2001-04-11 | 821,700 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 00:00:00 | | 2001-04-12 | 1,721,500 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 00:00:00 | | 2001-04-13 | 0 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 00:00:00 | | 2001-04-16 | 0 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 00:00:00 | | 2001-04-17 | 3,775,400 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 00:00:00 | | 2001-04-18 | 1,740,200 | 4,222.00 | 4,222.00 | 4,222.00 | 4,222.00 | 00:00:00 | | 2001-04-19 | 3,213,000 | 4,280.01 | 4,280.01 | 4,280.01 | 4,280.01 | 00:00:00 | | 2001-04-20 | 3,169,400 | 4,420.01 | 4,420.01 | 4,420.01 | 4,420.01 | 00:00:00 | | 2001-04-23 | 2,434,700 | 4,369.99 | 4,369.99 | 4,369.99 | 4,369.99 | 00:00:00 | | 2001-04-24 | 4,225,900 | 4,439.99 | 4,439.99 | 4,439.99 | 4,439.99 | 00:00:00 | | 2001-04-25 | 3,679,700 | 4,485.01 | 4,485.01 | 4,485.01 | 4,485.01 | 00:00:00 | | 2001-04-26 | 3,689,800 | 4,434.99 | 4,434.99 | 4,434.99 | 4,434.99 | 00:00:00 | | 2001-04-27 | 4,947,600 | 4,528.99 | 4,528.99 | 4,528.99 | 4,528.99 | 00:00:00 | | 2001-04-30 | 5,862,400 | 4,437.02 | 4,437.02 | 4,437.02 | 4,437.02 | 00:00:00 | | 2001-05-01 | 4,424,100 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 00:00:00 | | 2001-05-02 | 4,650,500 | 4,452.00 | 4,452.00 | 4,452.00 | 4,452.00 | 00:00:00 | | 2001-05-03 | 2,824,600 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 00:00:00 | | 2001-05-04 | 3,258,700 | 4,382.01 | 4,382.01 | 4,382.01 | 4,382.01 | 00:00:00 | | 2001-05-07 | 0 | 4,382.01 | 4,382.01 | 4,382.01 | 4,382.01 | 00:00:00 | | 2001-05-08 | 0 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 00:00:00 | | 2001-05-09 | 0 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 00:00:00 | | 2001-05-10 | 0 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 00:00:00 | | 2001-05-11 | 0 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 00:00:00 | | 2001-05-14 | 0 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 00:00:00 | | 2001-05-15 | 0 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 00:00:00 | | 2001-05-16 | 0 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 00:00:00 | | 2001-05-17 | 0 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 00:00:00 | | 2001-05-18 | 0 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 00:00:00 | | 2001-05-21 | 0 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
